KissMeData/067290/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194700	72391389	1774	1774	1774	1774	454
3	20240603	194600	72391389	1774	1774	1774	1774	0
4	20240603	194500	72391389	1774	1774	1774	1774	0
5	20240603	194400	72391389	1774	1774	1774	1774	0
6	20240603	194300	72391389	1774	1774	1774	1774	0
7	20240603	194200	72391389	1774	1774	1774	1774	0
8	20240603	194100	72391389	1774	1774	1774	1774	0
9	20240603	194000	72391389	1774	1774	1774	1774	0
10	20240603	193900	72391389	1774	1774	1774	1774	0
11	20240603	193800	72391389	1774	1774	1774	1774	0
12	20240603	193700	72391389	1774	1774	1774	1774	0
13	20240603	193600	72391389	1774	1774	1774	1774	0
14	20240603	193500	72391389	1774	1774	1774	1774	0
15	20240603	193400	72391389	1774	1774	1774	1774	0
16	20240603	193300	72391389	1774	1774	1774	1774	0
17	20240603	193200	72391389	1774	1774	1774	1774	0
18	20240603	193100	72391389	1774	1774	1774	1774	0
19	20240603	193000	72391389	1774	1774	1774	1774	0
20	20240603	192900	72391389	1774	1774	1774	1774	0
21	20240603	192800	72391389	1774	1774	1774	1774	0
22	20240603	192700	72391389	1774	1774	1774	1774	0
23	20240603	192600	72391389	1774	1774	1774	1774	0
24	20240603	192500	72391389	1774	1774	1774	1774	0
25	20240603	192400	72391389	1774	1774	1774	1774	0
26	20240603	192300	72391389	1774	1774	1774	1774	0
27	20240603	192200	72391389	1774	1774	1774	1774	0
28	20240603	192100	72391389	1774	1774	1774	1774	0
29	20240603	192000	72391389	1774	1774	1774	1774	0
30	20240603	191900	72391389	1774	1774	1774	1774	0
31	20240603	191800	72391389	1774	1774	1774	1774	0
32	20240603	191700	72391389	1774	1774	1774	1774	454
33	20240603	191600	72391389	1774	1774	1774	1774	0
34	20240603	191500	72391389	1774	1774	1774	1774	0
35	20240603	191400	72391389	1774	1774	1774	1774	0
36	20240603	191300	72391389	1774	1774	1774	1774	0
37	20240603	191200	72391389	1774	1774	1774	1774	0
38	20240603	191100	72391389	1774	1774	1774	1774	0
39	20240603	191000	72391389	1774	1774	1774	1774	0
40	20240603	190900	72391389	1774	1774	1774	1774	0
41	20240603	190800	72391389	1774	1774	1774	1774	0
42	20240603	190700	72391389	1774	1774	1774	1774	0
43	20240603	190600	72391389	1774	1774	1774	1774	0
44	20240603	190500	72391389	1774	1774	1774	1774	0
45	20240603	190400	72391389	1774	1774	1774	1774	0
46	20240603	190300	72391389	1774	1774	1774	1774	0
47	20240603	190200	72391389	1774	1774	1774	1774	0
48	20240603	190100	72391389	1774	1774	1774	1774	0
49	20240603	190000	72391389	1774	1774	1774	1774	0
50	20240603	185900	72391389	1774	1774	1774	1774	0
51	20240603	185800	72391389	1774	1774	1774	1774	0
52	20240603	185700	72391389	1774	1774	1774	1774	0
53	20240603	185600	72391389	1774	1774	1774	1774	0
54	20240603	185500	72391389	1774	1774	1774	1774	0
55	20240603	185400	72391389	1774	1774	1774	1774	0
56	20240603	185300	72391389	1774	1774	1774	1774	0
57	20240603	185200	72391389	1774	1774	1774	1774	0
58	20240603	185100	72391389	1774	1774	1774	1774	0
59	20240603	185000	72391389	1774	1774	1774	1774	0
60	20240603	184900	72391389	1774	1774	1774	1774	0
61	20240603	184800	72391389	1774	1774	1774	1774	0
62	20240603	184700	72391389	1774	1774	1774	1774	454
63	20240603	184600	72391389	1774	1774	1774	1774	0
64	20240603	184500	72391389	1774	1774	1774	1774	0
65	20240603	184400	72391389	1774	1774	1774	1774	0
66	20240603	184300	72391389	1774	1774	1774	1774	0
67	20240603	184200	72391389	1774	1774	1774	1774	0
68	20240603	184100	72391389	1774	1774	1774	1774	0
69	20240603	184000	72391389	1774	1774	1774	1774	0
70	20240603	183900	72391389	1774	1774	1774	1774	0
71	20240603	183800	72391389	1774	1774	1774	1774	0
72	20240603	183700	72391389	1774	1774	1774	1774	0
73	20240603	183600	72391389	1774	1774	1774	1774	0
74	20240603	183500	72391389	1774	1774	1774	1774	0
75	20240603	183400	72391389	1774	1774	1774	1774	0
76	20240603	183300	72391389	1774	1774	1774	1774	0
77	20240603	183200	72391389	1774	1774	1774	1774	0
78	20240603	183100	72391389	1774	1774	1774	1774	0
79	20240603	183000	72391389	1774	1774	1774	1774	0
80	20240603	182900	72391389	1774	1774	1774	1774	0
81	20240603	182800	72391389	1774	1774	1774	1774	0
82	20240603	182700	72391389	1774	1774	1774	1774	0
83	20240603	182600	72391389	1774	1774	1774	1774	0
84	20240603	182500	72391389	1774	1774	1774	1774	0
85	20240603	182400	72391389	1774	1774	1774	1774	0
86	20240603	182300	72391389	1774	1774	1774	1774	0
87	20240603	182200	72391389	1774	1774	1774	1774	0
88	20240603	182100	72391389	1774	1774	1774	1774	0
89	20240603	182000	72391389	1774	1774	1774	1774	0
90	20240603	181900	72391389	1774	1774	1774	1774	0
91	20240603	181800	72391389	1774	1774	1774	1774	0
92	20240603	181700	72391389	1774	1774	1774	1774	454
93	20240603	181600	72391389	1774	1774	1774	1774	0
94	20240603	181500	72391389	1774	1774	1774	1774	0
95	20240603	181400	72391389	1774	1774	1774	1774	0
96	20240603	181300	72391389	1774	1774	1774	1774	0
97	20240603	181200	72391389	1774	1774	1774	1774	0
98	20240603	181100	72391389	1774	1774	1774	1774	0
99	20240603	181000	72391389	1774	1774	1774	1774	0
100	20240603	180900	72391389	1774	1774	1774	1774	0
101	20240603	180800	72391389	1774	1774	1774	1774	0
102	20240603	180700	72391389	1774	1774	1774	1774	0
103	20240603	180600	72391389	1774	1774	1774	1774	0
104	20240603	180500	72391389	1774	1774	1774	1774	0
105	20240603	180400	72391389	1774	1774	1774	1774	0
106	20240603	180300	72391389	1774	1774	1774	1774	0
107	20240603	180200	72391389	1774	1774	1774	1774	0
108	20240603	180100	72391389	1774	1774	1774	1774	0
109	20240603	180000	72391389	1774	1774	1774	1774	0
110	20240603	175900	72391389	1774	1774	1774	1774	0
111	20240603	175800	72391389	1774	1774	1774	1774	0
112	20240603	175700	72391389	1774	1774	1774	1774	0
113	20240603	175600	72391389	1774	1774	1774	1774	0
114	20240603	175500	72391389	1774	1774	1774	1774	0
115	20240603	175400	72391389	1774	1774	1774	1774	0
116	20240603	175300	72391389	1774	1774	1774	1774	0
117	20240603	175200	72391389	1774	1774	1774	1774	0
118	20240603	175100	72391389	1774	1774	1774	1774	0
119	20240603	175000	72391389	1774	1774	1774	1774	0
120	20240603	174900	72391389	1774	1774	1774	1774	0
121	20240603	174800	72391389	1774	1774	1774	1774	0
122	20240603	174700	72391389	1774	1774	1774	1774	454
123	20240603	174600	72391389	1774	1774	1774	1774	0
124	20240603	174500	72391389	1774	1774	1774	1774	0
125	20240603	174400	72391389	1774	1774	1774	1774	0
126	20240603	174300	72391389	1774	1774	1774	1774	0
127	20240603	174200	72391389	1774	1774	1774	1774	0
128	20240603	174100	72391389	1774	1774	1774	1774	0
129	20240603	174000	72391389	1774	1774	1774	1774	0
130	20240603	173900	72391389	1774	1774	1774	1774	0
131	20240603	173800	72391389	1774	1774	1774	1774	0
132	20240603	173700	72391389	1774	1774	1774	1774	0
133	20240603	173600	72391389	1774	1774	1774	1774	0
134	20240603	173500	72391389	1774	1774	1774	1774	0
135	20240603	173400	72391389	1774	1774	1774	1774	0
136	20240603	173300	72391389	1774	1774	1774	1774	0
137	20240603	173200	72391389	1774	1774	1774	1774	0
138	20240603	173100	72391389	1774	1774	1774	1774	0
139	20240603	173000	72391389	1774	1774	1774	1774	0
140	20240603	172900	72391389	1774	1774	1774	1774	0
141	20240603	172800	72391389	1774	1774	1774	1774	0
142	20240603	172700	72391389	1774	1774	1774	1774	0
143	20240603	172600	72391389	1774	1774	1774	1774	0
144	20240603	172500	72391389	1774	1774	1774	1774	0
145	20240603	172400	72391389	1774	1774	1774	1774	0
146	20240603	172300	72391389	1774	1774	1774	1774	0
147	20240603	172200	72391389	1774	1774	1774	1774	0
148	20240603	172100	72391389	1774	1774	1774	1774	0
149	20240603	172000	72391389	1774	1774	1774	1774	0
150	20240603	171900	72391389	1774	1774	1774	1774	0
151	20240603	171800	72391389	1774	1774	1774	1774	0
152	20240603	171700	72391389	1774	1774	1774	1774	454
153	20240603	171600	72391389	1774	1774	1774	1774	0
154	20240603	171500	72391389	1774	1774	1774	1774	0
155	20240603	171400	72391389	1774	1774	1774	1774	0
156	20240603	171300	72391389	1774	1774	1774	1774	0
157	20240603	171200	72391389	1774	1774	1774	1774	0
158	20240603	171100	72391389	1774	1774	1774	1774	0
159	20240603	171000	72391389	1774	1774	1774	1774	0
160	20240603	170900	72391389	1774	1774	1774	1774	0
161	20240603	170800	72391389	1774	1774	1774	1774	0
162	20240603	170700	72391389	1774	1774	1774	1774	0
163	20240603	170600	72391389	1774	1774	1774	1774	0
164	20240603	170500	72391389	1774	1774	1774	1774	0
165	20240603	170400	72391389	1774	1774	1774	1774	0
166	20240603	170300	72391389	1774	1774	1774	1774	0
167	20240603	170200	72391389	1774	1774	1774	1774	0
168	20240603	170100	72391389	1774	1774	1774	1774	0
169	20240603	170000	72391389	1774	1774	1774	1774	0
170	20240603	165900	72391389	1774	1774	1774	1774	0
171	20240603	165800	72391389	1774	1774	1774	1774	0
172	20240603	165700	72391389	1774	1774	1774	1774	0
173	20240603	165600	72391389	1774	1774	1774	1774	0
174	20240603	165500	72391389	1774	1774	1774	1774	0
175	20240603	165400	72391389	1774	1774	1774	1774	0
176	20240603	165300	72391389	1774	1774	1774	1774	0
177	20240603	165200	72391389	1774	1774	1774	1774	0
178	20240603	165100	72391389	1774	1774	1774	1774	0
179	20240603	165000	72391389	1774	1774	1774	1774	0
180	20240603	164900	72391389	1774	1774	1774	1774	0
181	20240603	164800	72391389	1774	1774	1774	1774	0
182	20240603	164700	72391389	1774	1774	1774	1774	454
183	20240603	164600	72391389	1774	1774	1774	1774	0
184	20240603	164500	72391389	1774	1774	1774	1774	0
185	20240603	164400	72391389	1774	1774	1774	1774	0
186	20240603	164300	72391389	1774	1774	1774	1774	0
187	20240603	164200	72391389	1774	1774	1774	1774	0
188	20240603	164100	72391389	1774	1774	1774	1774	0
189	20240603	164000	72391389	1774	1774	1774	1774	0
190	20240603	163900	72391389	1774	1774	1774	1774	0
191	20240603	163800	72391389	1774	1774	1774	1774	0
192	20240603	163700	72391389	1774	1774	1774	1774	0
193	20240603	163600	72391389	1774	1774	1774	1774	0
194	20240603	163500	72391389	1774	1774	1774	1774	0
195	20240603	163400	72391389	1774	1774	1774	1774	0
196	20240603	163300	72391389	1774	1774	1774	1774	0
197	20240603	163200	72391389	1774	1774	1774	1774	0
198	20240603	163100	72391389	1774	1774	1774	1774	0
199	20240603	163000	72391389	1774	1774	1774	1774	0
200	20240603	162900	72391389	1774	1774	1774	1774	0
201	20240603	162800	72391389	1774	1774	1774	1774	0
202	20240603	162700	72391389	1774	1774	1774	1774	0
203	20240603	162600	72391389	1774	1774	1774	1774	0
204	20240603	162500	72391389	1774	1774	1774	1774	0
205	20240603	162400	72391389	1774	1774	1774	1774	0
206	20240603	162300	72391389	1774	1774	1774	1774	0
207	20240603	162200	72391389	1774	1774	1774	1774	0
208	20240603	162100	72391389	1774	1774	1774	1774	0
209	20240603	162000	72391389	1774	1774	1774	1774	0
210	20240603	161900	72391389	1774	1774	1774	1774	0
211	20240603	161800	72391389	1774	1774	1774	1774	0
212	20240603	161700	72391389	1774	1774	1774	1774	454
213	20240603	161600	72391389	1774	1774	1774	1774	0
214	20240603	161500	72391389	1774	1774	1774	1774	0
215	20240603	161400	72391389	1774	1774	1774	1774	0
216	20240603	161300	72391389	1774	1774	1774	1774	0
217	20240603	161200	72391389	1774	1774	1774	1774	0
218	20240603	161100	72391389	1774	1774	1774	1774	0
219	20240603	161000	72391389	1774	1774	1774	1774	0
220	20240603	160900	72391389	1774	1774	1774	1774	0
221	20240603	160800	72391389	1774	1774	1774	1774	0
222	20240603	160700	72391389	1774	1774	1774	1774	0
223	20240603	160600	72391389	1774	1774	1774	1774	0
224	20240603	160500	72391389	1774	1774	1774	1774	0
225	20240603	160400	72391389	1774	1774	1774	1774	0
226	20240603	160300	72391389	1774	1774	1774	1774	0
227	20240603	160200	72391389	1774	1774	1774	1774	0
228	20240603	160100	72391389	1774	1774	1774	1774	0
229	20240603	160000	72391389	1774	1774	1774	1774	0
230	20240603	155900	72391389	1774	1774	1774	1774	0
231	20240603	155800	72391389	1774	1774	1774	1774	0
232	20240603	155700	72391389	1774	1774	1774	1774	0
233	20240603	155600	72391389	1774	1774	1774	1774	0
234	20240603	155500	72391389	1774	1774	1774	1774	0
235	20240603	155400	72391389	1774	1774	1774	1774	0
236	20240603	155300	72391389	1774	1774	1774	1774	0
237	20240603	155200	72391389	1774	1774	1774	1774	0
238	20240603	155100	72391389	1774	1774	1774	1774	0
239	20240603	155000	72391389	1774	1774	1774	1774	0
240	20240603	154900	72391389	1774	1774	1774	1774	0
241	20240603	154800	72391389	1774	1774	1774	1774	0
242	20240603	154700	72391389	1774	1774	1774	1774	454
243	20240603	154600	72391389	1774	1774	1774	1774	0
244	20240603	154500	72391389	1774	1774	1774	1774	0
245	20240603	154400	72391389	1774	1774	1774	1774	0
246	20240603	154300	72391389	1774	1774	1774	1774	0
247	20240603	154200	72391389	1774	1774	1774	1774	0
248	20240603	154100	72391389	1774	1774	1774	1774	0
249	20240603	154000	72391389	1774	1774	1774	1774	0
250	20240603	153900	72391389	1774	1774	1774	1774	0
251	20240603	153800	72391389	1774	1774	1774	1774	0
252	20240603	153700	72391389	1774	1774	1774	1774	0
253	20240603	153600	72391389	1774	1774	1774	1774	0
254	20240603	153500	72391389	1774	1774	1774	1774	0
255	20240603	153400	72391389	1774	1774	1774	1774	0
256	20240603	153300	72391389	1774	1774	1774	1774	0
257	20240603	153200	72391389	1774	1774	1774	1774	0
258	20240603	153100	72391389	1774	1774	1774	1774	0
259	20240603	153000	72391389	1774	1774	1774	1774	454
260	20240603	152900	71585993	1774	1774	1774	1774	0
261	20240603	152800	71585993	1774	1774	1774	1774	0
262	20240603	152700	71585993	1774	1774	1774	1774	0
263	20240603	152600	71585993	1774	1774	1774	1774	0
264	20240603	152500	71585993	1774	1774	1774	1774	0
265	20240603	152400	71585993	1774	1774	1774	1774	0
266	20240603	152300	71585993	1774	1774	1774	1774	0
267	20240603	152200	71585993	1774	1774	1774	1774	0
268	20240603	152100	71585993	1774	1774	1774	1774	0
269	20240603	152000	71585993	1774	1774	1774	1774	0
270	20240603	151900	71585993	1774	1774	1774	1774	0
271	20240603	151800	71585993	1774	1774	1774	1774	2
272	20240603	151700	71582445	1775	1775	1775	1775	0
273	20240603	151600	71582445	1775	1775	1775	1775	0
274	20240603	151500	71582445	1775	1775	1775	1775	0
275	20240603	151400	71582445	1775	1775	1775	1775	0
276	20240603	151300	71582445	1775	1772	1775	1768	4001
277	20240603	151200	64505620	1775	1775	1775	1775	0
278	20240603	151100	64505620	1775	1774	1775	1774	77
279	20240603	151000	64368951	1775	1775	1775	1775	1
280	20240603	150900	64367176	1774	1774	1774	1774	427
281	20240603	150800	63609678	1775	1775	1775	1775	0
282	20240603	150700	63609678	1775	1775	1775	1775	1
283	20240603	150600	63607903	1770	1770	1770	1770	56
284	20240603	150500	63508783	1775	1775	1775	1775	0
285	20240603	150400	63508783	1775	1775	1775	1775	55
286	20240603	150300	63411158	1775	1775	1775	1775	0
287	20240603	150200	63411158	1775	1775	1775	1775	0
288	20240603	150100	63411158	1775	1775	1775	1775	0
289	20240603	150000	63411158	1775	1775	1775	1775	0
290	20240603	145900	63411158	1775	1775	1775	1775	0
291	20240603	145800	63411158	1775	1775	1775	1775	0
292	20240603	145700	63411158	1775	1775	1775	1775	0
293	20240603	145600	63411158	1775	1775	1775	1775	95
294	20240603	145500	63242533	1770	1770	1770	1770	4
295	20240603	145400	63235453	1775	1775	1775	1775	0
296	20240603	145300	63235453	1775	1775	1775	1775	0
297	20240603	145200	63235453	1775	1775	1775	1775	0
298	20240603	145100	63235453	1775	1773	1775	1773	42
299	20240603	145000	63160983	1773	1774	1775	1773	1171
300	20240603	144900	61084008	1774	1774	1774	1774	0
301	20240603	144800	61084008	1774	1774	1774	1774	50
302	20240603	144700	60995308	1774	1774	1774	1774	0
303	20240603	144600	60995308	1774	1774	1774	1774	0
304	20240603	144500	60995308	1774	1774	1774	1774	5
305	20240603	144400	60986438	1774	1774	1774	1774	672
306	20240603	144300	59794310	1775	1775	1775	1775	90
307	20240603	144200	59634560	1774	1774	1774	1774	20
308	20240603	144100	59599080	1774	1774	1774	1774	0
309	20240603	144000	59599080	1774	1774	1774	1774	120
310	20240603	143900	59386200	1774	1774	1774	1774	24
311	20240603	143800	59343624	1774	1774	1774	1774	0
312	20240603	143700	59343624	1774	1774	1774	1774	0
313	20240603	143600	59343624	1774	1773	1774	1773	25
314	20240603	143500	59299289	1773	1773	1773	1773	0
315	20240603	143400	59299289	1773	1773	1773	1773	12
316	20240603	143300	59278013	1771	1771	1771	1771	0
317	20240603	143200	59278013	1771	1771	1771	1771	20
318	20240603	143100	59242593	1771	1771	1771	1771	0
319	20240603	143000	59242593	1771	1771	1771	1771	0
320	20240603	142900	59242593	1771	1771	1771	1771	0
321	20240603	142800	59242593	1771	1771	1771	1771	0
322	20240603	142700	59242593	1771	1771	1771	1771	0
323	20240603	142600	59242593	1771	1771	1771	1771	0
324	20240603	142500	59242593	1771	1771	1771	1771	0
325	20240603	142400	59242593	1771	1771	1771	1771	0
326	20240603	142300	59242593	1771	1771	1771	1771	0
327	20240603	142200	59242593	1771	1771	1771	1771	0
328	20240603	142100	59242593	1771	1771	1771	1771	0
329	20240603	142000	59242593	1771	1768	1771	1768	24
330	20240603	141900	59200098	1766	1766	1766	1766	0
331	20240603	141800	59200098	1766	1766	1766	1766	0
332	20240603	141700	59200098	1766	1766	1766	1766	0
333	20240603	141600	59200098	1766	1766	1766	1766	0
334	20240603	141500	59200098	1766	1766	1766	1766	0
335	20240603	141400	59200098	1766	1766	1766	1766	0
336	20240603	141300	59200098	1766	1766	1766	1766	0
337	20240603	141200	59200098	1766	1766	1766	1766	0
338	20240603	141100	59200098	1766	1766	1766	1766	0
339	20240603	141000	59200098	1766	1766	1766	1766	0
340	20240603	140900	59200098	1766	1766	1766	1766	0
341	20240603	140800	59200098	1766	1766	1766	1766	0
342	20240603	140700	59200098	1766	1766	1766	1766	0
343	20240603	140600	59200098	1766	1766	1766	1766	0
344	20240603	140500	59200098	1766	1766	1766	1766	0
345	20240603	140400	59200098	1766	1766	1766	1766	0
346	20240603	140300	59200098	1766	1766	1766	1766	0
347	20240603	140200	59200098	1766	1766	1766	1766	0
348	20240603	140100	59200098	1766	1766	1766	1766	0
349	20240603	140000	59200098	1766	1766	1766	1766	0
350	20240603	135900	59200098	1766	1766	1766	1766	0
351	20240603	135800	59200098	1766	1766	1766	1766	0
352	20240603	135700	59200098	1766	1766	1766	1766	0
353	20240603	135600	59200098	1766	1766	1766	1766	2
354	20240603	135500	59196566	1766	1766	1766	1766	23
355	20240603	135400	59155948	1775	1775	1775	1775	0
356	20240603	135300	59155948	1775	1775	1775	1775	2
357	20240603	135200	59152398	1775	1775	1775	1775	300
358	20240603	135100	58619898	1775	1771	1775	1771	141
359	20240603	135000	58369873	1771	1770	1771	1770	300
360	20240603	134900	57838604	1770	1770	1770	1770	0
361	20240603	134800	57838604	1770	1770	1770	1770	0
362	20240603	134700	57838604	1770	1770	1770	1770	0
363	20240603	134600	57838604	1770	1770	1770	1770	0
364	20240603	134500	57838604	1770	1770	1770	1770	0
365	20240603	134400	57838604	1770	1770	1770	1770	0
366	20240603	134300	57838604	1770	1770	1770	1770	0
367	20240603	134200	57838604	1770	1770	1770	1770	1
368	20240603	134100	57836834	1770	1770	1770	1770	0
369	20240603	134000	57836834	1770	1770	1770	1770	0
370	20240603	133900	57836834	1770	1770	1770	1770	0
371	20240603	133800	57836834	1770	1770	1770	1770	0
372	20240603	133700	57836834	1770	1770	1770	1770	132
373	20240603	133600	57603194	1770	1770	1770	1770	857
374	20240603	133500	56086304	1771	1771	1771	1771	0
375	20240603	133400	56086304	1771	1771	1771	1771	0
376	20240603	133300	56086304	1771	1771	1771	1771	0
377	20240603	133200	56086304	1771	1771	1771	1771	0
378	20240603	133100	56086304	1771	1771	1771	1771	5
379	20240603	133000	56077449	1761	1764	1764	1761	815
380	20240603	132900	54641178	1770	1770	1770	1770	10
381	20240603	132800	54623478	1771	1771	1771	1771	0
382	20240603	132700	54623478	1771	1771	1771	1771	10
383	20240603	132600	54605768	1765	1765	1765	1765	1
384	20240603	132500	54604003	1765	1765	1765	1765	49
385	20240603	132400	54517518	1765	1765	1765	1765	0
386	20240603	132300	54517518	1765	1765	1765	1765	0
387	20240603	132200	54517518	1765	1767	1767	1765	2000
388	20240603	132100	50986940	1771	1771	1771	1771	0
389	20240603	132000	50986940	1771	1771	1771	1771	0
390	20240603	131900	50986940	1771	1771	1771	1771	0
391	20240603	131800	50986940	1771	1771	1771	1771	0
392	20240603	131700	50986940	1771	1771	1771	1771	0
393	20240603	131600	50986940	1771	1771	1771	1771	0
394	20240603	131500	50986940	1771	1771	1771	1771	1
395	20240603	131400	50985169	1771	1771	1771	1771	0
396	20240603	131300	50985169	1771	1771	1771	1771	0
397	20240603	131200	50985169	1771	1771	1771	1771	1
398	20240603	131100	50983398	1771	1770	1771	1770	7
399	20240603	131000	50971006	1771	1771	1771	1771	0
400	20240603	130900	50971006	1771	1771	1771	1771	0
401	20240603	130800	50971006	1771	1771	1771	1771	0
402	20240603	130700	50971006	1771	1771	1771	1771	60
403	20240603	130600	50864746	1770	1770	1770	1770	0
404	20240603	130500	50864746	1770	1770	1770	1770	0
405	20240603	130400	50864746	1770	1770	1770	1770	0
406	20240603	130300	50864746	1770	1770	1770	1770	0
407	20240603	130200	50864746	1770	1770	1770	1770	0
408	20240603	130100	50864746	1770	1770	1770	1770	0
409	20240603	130000	50864746	1770	1770	1770	1770	0
410	20240603	125900	50864746	1770	1770	1770	1770	0
411	20240603	125800	50864746	1770	1770	1770	1770	0
412	20240603	125700	50864746	1770	1770	1770	1770	0
413	20240603	125600	50864746	1770	1770	1770	1770	5
414	20240603	125500	50855896	1771	1771	1771	1771	3
415	20240603	125400	50850583	1771	1771	1771	1771	14
416	20240603	125300	50825789	1766	1766	1766	1766	0
417	20240603	125200	50825789	1766	1766	1766	1766	0
418	20240603	125100	50825789	1766	1766	1766	1766	0
419	20240603	125000	50825789	1766	1766	1766	1766	0
420	20240603	124900	50825789	1766	1766	1766	1766	16
421	20240603	124800	50797533	1771	1771	1771	1771	1
422	20240603	124700	50795762	1768	1768	1768	1768	0
423	20240603	124600	50795762	1768	1768	1768	1768	0
424	20240603	124500	50795762	1768	1768	1768	1768	0
425	20240603	124400	50795762	1768	1768	1768	1768	0
426	20240603	124300	50795762	1768	1768	1768	1768	0
427	20240603	124200	50795762	1768	1768	1768	1768	0
428	20240603	124100	50795762	1768	1768	1768	1768	2
429	20240603	124000	50792226	1766	1766	1766	1766	8007
430	20240603	123900	36651864	1769	1769	1769	1769	0
431	20240603	123800	36651864	1769	1769	1769	1769	19
432	20240603	123700	36618253	1769	1769	1769	1769	0
433	20240603	123600	36618253	1769	1769	1769	1769	0
434	20240603	123500	36618253	1769	1769	1769	1769	3
435	20240603	123400	36612946	1766	1766	1766	1766	0
436	20240603	123300	36612946	1766	1766	1766	1766	0
437	20240603	123200	36612946	1766	1766	1766	1766	0
438	20240603	123100	36612946	1766	1766	1766	1766	784
439	20240603	123000	35228402	1767	1767	1767	1767	1
440	20240603	122900	35226635	1767	1767	1767	1767	92
441	20240603	122800	35064071	1768	1768	1768	1768	0
442	20240603	122700	35064071	1768	1768	1768	1768	2
443	20240603	122600	35060535	1768	1768	1768	1768	15
444	20240603	122500	35034015	1768	1768	1768	1768	121
445	20240603	122400	34820087	1769	1769	1769	1769	0
446	20240603	122300	34820087	1769	1769	1769	1769	0
447	20240603	122200	34820087	1769	1769	1769	1769	0
448	20240603	122100	34820087	1769	1769	1769	1769	0
449	20240603	122000	34820087	1769	1769	1769	1769	1
450	20240603	121900	34818318	1767	1767	1767	1767	43
451	20240603	121800	34742337	1767	1767	1767	1767	0
452	20240603	121700	34742337	1767	1767	1767	1767	256
453	20240603	121600	34289985	1767	1768	1768	1767	10
454	20240603	121500	34272309	1768	1768	1768	1768	0
455	20240603	121400	34272309	1768	1769	1769	1768	208
456	20240603	121300	33904452	1769	1769	1769	1769	0
457	20240603	121200	33904452	1769	1769	1769	1769	0
458	20240603	121100	33904452	1769	1769	1769	1769	0
459	20240603	121000	33904452	1769	1769	1769	1769	0
460	20240603	120900	33904452	1769	1769	1769	1769	0
461	20240603	120800	33904452	1769	1769	1769	1769	0
462	20240603	120700	33904452	1769	1769	1769	1769	0
463	20240603	120600	33904452	1769	1769	1769	1769	50
464	20240603	120500	33816002	1770	1770	1770	1770	0
465	20240603	120400	33816002	1770	1770	1770	1770	0
466	20240603	120300	33816002	1770	1770	1770	1770	0
467	20240603	120200	33816002	1770	1770	1770	1770	633
468	20240603	120100	32695592	1771	1771	1771	1771	0
469	20240603	120000	32695592	1771	1772	1772	1771	35
470	20240603	115900	32633578	1772	1772	1772	1772	0
471	20240603	115800	32633578	1772	1772	1772	1772	0
472	20240603	115700	32633578	1772	1772	1772	1772	0
473	20240603	115600	32633578	1772	1772	1772	1772	0
474	20240603	115500	32633578	1772	1772	1772	1771	362
475	20240603	115400	31992210	1772	1772	1772	1772	0
476	20240603	115300	31992210	1772	1772	1772	1772	0
477	20240603	115200	31992210	1772	1772	1772	1772	15
478	20240603	115100	31965630	1773	1773	1773	1773	0
479	20240603	115000	31965630	1773	1773	1773	1773	21
480	20240603	114900	31928397	1773	1773	1773	1773	0
481	20240603	114800	31928397	1773	1774	1774	1773	16
482	20240603	114700	31900023	1774	1775	1775	1774	23
483	20240603	114600	31859211	1775	1775	1775	1775	0
484	20240603	114500	31859211	1775	1775	1775	1775	0
485	20240603	114400	31859211	1775	1775	1775	1775	2
486	20240603	114300	31855661	1774	1774	1774	1774	0
487	20240603	114200	31855661	1774	1774	1774	1774	0
488	20240603	114100	31855661	1774	1774	1774	1774	0
489	20240603	114000	31855661	1774	1774	1774	1774	0
490	20240603	113900	31855661	1774	1774	1774	1774	10
491	20240603	113800	31837921	1775	1775	1775	1775	0
492	20240603	113700	31837921	1775	1775	1775	1775	0
493	20240603	113600	31837921	1775	1775	1775	1775	0
494	20240603	113500	31837921	1775	1775	1775	1775	1
495	20240603	113400	31836146	1775	1775	1775	1775	0
496	20240603	113300	31836146	1775	1775	1775	1775	0
497	20240603	113200	31836146	1775	1775	1775	1775	5
498	20240603	113100	31827271	1775	1775	1775	1775	10
499	20240603	113000	31809521	1775	1775	1775	1775	0
500	20240603	112900	31809521	1775	1775	1775	1775	1
501	20240603	112800	31807746	1775	1775	1775	1775	0
502	20240603	112700	31807746	1775	1775	1775	1775	10
503	20240603	112600	31789996	1775	1775	1775	1775	0
504	20240603	112500	31789996	1775	1775	1775	1775	0
505	20240603	112400	31789996	1775	1775	1775	1775	0
506	20240603	112300	31789996	1775	1775	1775	1775	0
507	20240603	112200	31789996	1775	1774	1775	1774	14
508	20240603	112100	31765159	1775	1775	1775	1775	0
509	20240603	112000	31765159	1775	1775	1775	1775	11
510	20240603	111900	31745634	1775	1775	1775	1775	0
511	20240603	111800	31745634	1775	1775	1775	1775	19
512	20240603	111700	31711909	1775	1775	1775	1775	0
513	20240603	111600	31711909	1775	1775	1775	1775	0
514	20240603	111500	31711909	1775	1775	1775	1775	5
515	20240603	111400	31703034	1776	1781	1781	1776	2
516	20240603	111300	31699477	1776	1776	1776	1776	0
517	20240603	111200	31699477	1776	1776	1776	1776	0
518	20240603	111100	31699477	1776	1776	1776	1776	0
519	20240603	111000	31699477	1776	1776	1776	1776	0
520	20240603	110900	31699477	1776	1776	1776	1776	15
521	20240603	110800	31672837	1776	1776	1776	1776	5
522	20240603	110700	31663957	1776	1782	1782	1776	173
523	20240603	110600	31355935	1782	1782	1782	1782	29
524	20240603	110500	31304257	1776	1783	1783	1776	6
525	20240603	110400	31293594	1776	1776	1776	1776	0
526	20240603	110300	31293594	1776	1783	1783	1776	3
527	20240603	110200	31288252	1783	1783	1783	1783	0
528	20240603	110100	31288252	1783	1782	1783	1782	250
529	20240603	110000	30842678	1782	1781	1782	1781	256
530	20240603	105900	30386516	1781	1781	1781	1781	0
531	20240603	105800	30386516	1781	1781	1781	1781	1
532	20240603	105700	30384735	1782	1782	1782	1782	0
533	20240603	105600	30384735	1782	1782	1782	1782	0
534	20240603	105500	30384735	1782	1782	1782	1782	0
535	20240603	105400	30384735	1782	1782	1782	1782	0
536	20240603	105300	30384735	1782	1782	1782	1782	0
537	20240603	105200	30384735	1782	1782	1782	1782	0
538	20240603	105100	30384735	1782	1776	1782	1776	17
539	20240603	105000	30354482	1776	1776	1776	1776	11
540	20240603	104900	30334946	1782	1782	1782	1782	0
541	20240603	104800	30334946	1782	1782	1782	1782	8
542	20240603	104700	30320690	1776	1776	1776	1776	0
543	20240603	104600	30320690	1776	1777	1777	1776	51
544	20240603	104500	30230064	1782	1782	1782	1777	7
545	20240603	104400	30217595	1778	1781	1782	1778	77
546	20240603	104300	30080444	1773	1774	1777	1773	1949
547	20240603	104200	26624261	1777	1775	1777	1775	100
548	20240603	104100	26446661	1774	1774	1774	1774	31
549	20240603	104000	26391667	1774	1776	1776	1774	745
550	20240603	103900	25069282	1777	1777	1777	1777	250
551	20240603	103800	24625032	1780	1780	1780	1780	78
552	20240603	103700	24486192	1786	1786	1786	1786	0
553	20240603	103600	24486192	1786	1786	1786	1786	0
554	20240603	103500	24486192	1786	1780	1786	1780	140
555	20240603	103400	24236787	1780	1781	1781	1780	111
556	20240603	103300	24039106	1781	1781	1781	1781	88
557	20240603	103200	23882378	1781	1781	1781	1781	4
558	20240603	103100	23875254	1786	1786	1786	1786	0
559	20240603	103000	23875254	1786	1786	1786	1786	0
560	20240603	102900	23875254	1786	1786	1786	1786	0
561	20240603	102800	23875254	1786	1786	1786	1786	0
562	20240603	102700	23875254	1786	1786	1786	1786	75
563	20240603	102600	23741304	1786	1786	1786	1786	0
564	20240603	102500	23741304	1786	1786	1786	1786	20
565	20240603	102400	23705584	1786	1786	1786	1786	5
566	20240603	102300	23696654	1786	1786	1786	1786	0
567	20240603	102200	23696654	1786	1786	1786	1786	61
568	20240603	102100	23587708	1786	1786	1786	1786	0
569	20240603	102000	23587708	1786	1786	1786	1786	12
570	20240603	101900	23566276	1786	1786	1786	1786	3
571	20240603	101800	23560918	1786	1786	1786	1786	28
572	20240603	101700	23510910	1786	1786	1786	1786	0
573	20240603	101600	23510910	1786	1786	1786	1786	0
574	20240603	101500	23510910	1786	1787	1787	1786	65
575	20240603	101400	23394819	1786	1785	1786	1785	556
576	20240603	101300	22401808	1786	1786	1786	1786	100
577	20240603	101200	22223208	1786	1786	1786	1786	1
578	20240603	101100	22221422	1780	1780	1780	1780	1
579	20240603	101000	22219642	1786	1786	1786	1780	79
580	20240603	100900	22078554	1786	1786	1786	1786	396
581	20240603	100800	21371298	1786	1786	1786	1786	0
582	20240603	100700	21371298	1786	1786	1786	1786	0
583	20240603	100600	21371298	1786	1786	1786	1786	55
584	20240603	100500	21273068	1786	1786	1786	1786	0
585	20240603	100400	21273068	1786	1786	1786	1786	0
586	20240603	100300	21273068	1786	1786	1786	1786	0
587	20240603	100200	21273068	1786	1786	1786	1786	101
588	20240603	100100	21092682	1781	1781	1781	1781	0
589	20240603	100000	21092682	1781	1781	1781	1781	10
590	20240603	095900	21074872	1784	1785	1785	1784	14
591	20240603	095800	21049895	1784	1784	1784	1784	340
592	20240603	095700	20443335	1784	1784	1784	1784	100
593	20240603	095600	20264935	1785	1785	1785	1785	251
594	20240603	095500	19816900	1788	1788	1788	1788	0
595	20240603	095400	19816900	1788	1788	1788	1788	0
596	20240603	095300	19816900	1788	1788	1788	1788	0
597	20240603	095200	19816900	1788	1788	1788	1788	3
598	20240603	095100	19811536	1788	1788	1788	1788	4
599	20240603	095000	19804384	1785	1786	1786	1785	57
600	20240603	094900	19702589	1788	1788	1788	1788	200
601	20240603	094800	19344989	1788	1788	1788	1788	100
602	20240603	094700	19166189	1786	1787	1787	1786	6
603	20240603	094600	19155472	1788	1786	1788	1786	41
604	20240603	094500	19082168	1788	1785	1788	1785	11
605	20240603	094400	19062530	1785	1785	1785	1785	252
606	20240603	094300	18612710	1788	1788	1788	1788	0
607	20240603	094200	18612710	1788	1788	1788	1788	1
608	20240603	094100	18610922	1784	1784	1784	1784	87
609	20240603	094000	18455714	1784	1783	1784	1783	30
610	20240603	093900	18402214	1784	1784	1784	1784	0
611	20240603	093800	18402214	1784	1784	1784	1784	143
612	20240603	093700	18147102	1789	1784	1789	1784	101
613	20240603	093600	17966913	1792	1792	1792	1792	2
614	20240603	093500	17963329	1790	1792	1792	1790	682
615	20240603	093400	16742523	1792	1785	1792	1785	2573
616	20240603	093300	12139675	1789	1787	1789	1785	131
617	20240603	093200	11905520	1785	1784	1785	1784	268
618	20240603	093100	11427293	1783	1782	1783	1782	118
619	20240603	093000	11216910	1782	1780	1782	1780	322
620	20240603	092900	10643736	1781	1775	1781	1775	8
621	20240603	092800	10629509	1782	1784	1784	1776	13
622	20240603	092700	10606362	1780	1780	1780	1780	3
623	20240603	092600	10601022	1784	1780	1784	1780	31
624	20240603	092500	10545835	1784	1784	1784	1784	396
625	20240603	092400	9839371	1780	1784	1784	1780	62
626	20240603	092300	9728883	1784	1783	1784	1783	302
627	20240603	092200	9190415	1783	1783	1783	1783	0
628	20240603	092100	9190415	1783	1773	1783	1773	717
629	20240603	092000	7915045	1773	1770	1773	1770	171
630	20240603	091900	7612369	1770	1765	1770	1765	57
631	20240603	091800	7511754	1765	1765	1765	1765	2
632	20240603	091700	7508224	1763	1754	1763	1754	437
633	20240603	091600	6740478	1754	1754	1754	1754	180
634	20240603	091500	6424758	1754	1754	1754	1754	0
635	20240603	091400	6424758	1754	1754	1754	1754	0
636	20240603	091300	6424758	1754	1753	1754	1753	2
637	20240603	091200	6421251	1754	1754	1754	1754	0
638	20240603	091100	6421251	1754	1754	1754	1754	28
639	20240603	091000	6372139	1754	1754	1754	1754	27
640	20240603	090900	6324781	1754	1754	1754	1754	0
641	20240603	090800	6324781	1754	1745	1754	1743	607
642	20240603	090700	5266387	1754	1749	1754	1748	910
643	20240603	090600	3674219	1748	1748	1748	1747	1614
644	20240603	090500	853047	1745	1746	1748	1745	81
645	20240603	090400	711599	1746	1746	1746	1746	0
646	20240603	090300	711599	1746	1746	1746	1746	0
647	20240603	090200	711599	1746	1745	1746	1745	43
648	20240603	090100	636562	1745	1745	1745	1745	2
649	20240603	090000	633072	1744	1744	1744	1744	363